La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
0.1370
-0.0042 (-2.97%)
At close: May 12, 2025, 4:00 PM
0.1398
+0.0028 (2.04%)
After-hours: May 12, 2025, 7:59 PM EDT
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.97% | 1,978,117 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.28% | 762,040 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 1,029,204 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.44% | 1,825,553 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.56% | 1,894,317 |
| May 5, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.62% | 2,312,067 |
| May 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 1,343,576 |
| May 1, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.41% | 1,611,484 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.52% | 1,325,205 |
| Apr 29, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -2.72% | 2,151,698 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.14% | 6,269,853 |
| Apr 25, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -0.72% | 8,056,704 |
| Apr 24, 2025 | 0.17 | 0.19 | 0.14 | 0.15 | 0.15 | 25.39% | 171,653,527 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.31% | 5,316,953 |
| Apr 22, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 3.43% | 6,590,582 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -19.88% | 11,322,758 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.13% | 10,210,216 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.13 | 0.15 | 0.15 | -25.74% | 194,791,006 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 3,586,027 |
| Apr 14, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 6.91% | 655,443 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.12% | 491,591 |
| Apr 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.02% | 252,108 |
| Apr 9, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.79% | 299,229 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.41% | 306,219 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.13% | 387,300 |
| Apr 4, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.17% | 422,082 |
| Apr 3, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.21% | 462,173 |
| Apr 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.21% | 360,187 |
| Apr 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.67% | 239,950 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.86% | 548,146 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -0.42% | 334,594 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 284,690 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 207,705 |
| Mar 25, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -3.32% | 746,533 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.73% | 358,079 |
| Mar 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.29% | 383,557 |
| Mar 20, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.85% | 202,394 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.53% | 235,356 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.83% | 132,175 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.59% | 302,755 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.22% | 519,048 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.05% | 306,238 |
| Mar 12, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 4.11% | 329,726 |
| Mar 11, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 4.73% | 251,126 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -6.75% | 584,069 |
| Mar 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.30% | 450,307 |
| Mar 6, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -2.90% | 514,292 |
| Mar 5, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 2.48% | 246,080 |
| Mar 4, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 0.10% | 510,657 |
| Mar 3, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.14% | 604,871 |